Mirae Asset Securities Co. Ltd. (006800.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 6,700.00 | 6,750.00 | 6,640.00 | 6,680.00 | 6,680.00 | 1,857 |
| 06 Feb 2023 | 6,950.00 | 6,950.00 | 6,740.00 | 6,950.00 | 6,950.00 | 1,319 |
| 03 Feb 2023 | 6,900.00 | 7,000.00 | 6,820.00 | 6,950.00 | 6,950.00 | 2,138 |
| 02 Feb 2023 | 7,000.00 | 7,140.00 | 6,940.00 | 6,950.00 | 6,950.00 | 1,716 |
| 01 Feb 2023 | 6,780.00 | 6,970.00 | 6,770.00 | 6,970.00 | 6,970.00 | 1,388 |
| 31 Jan 2023 | 6,900.00 | 6,910.00 | 6,720.00 | 6,810.00 | 6,810.00 | 1,380 |
| 30 Jan 2023 | 6,990.00 | 7,010.00 | 6,880.00 | 6,880.00 | 6,880.00 | 5,483 |
| 27 Jan 2023 | 6,890.00 | 7,070.00 | 6,820.00 | 7,050.00 | 7,050.00 | 21,685 |
| 26 Jan 2023 | 6,850.00 | 6,940.00 | 6,780.00 | 6,950.00 | 6,950.00 | 1,256 |
| 25 Jan 2023 | 6,900.00 | 6,970.00 | 6,850.00 | 6,870.00 | 6,870.00 | 2,828 |
| 20 Jan 2023 | 6,860.00 | 6,920.00 | 6,820.00 | 6,840.00 | 6,840.00 | 487,784 |
| 19 Jan 2023 | 6,810.00 | 6,910.00 | 6,760.00 | 6,910.00 | 6,910.00 | 579,544 |
| 18 Jan 2023 | 6,850.00 | 6,900.00 | 6,770.00 | 6,880.00 | 6,880.00 | 688,791 |
| 17 Jan 2023 | 6,920.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,810.00 | 880,725 |
| 16 Jan 2023 | 6,900.00 | 6,940.00 | 6,830.00 | 6,920.00 | 6,920.00 | 679,063 |
| 13 Jan 2023 | 6,750.00 | 6,930.00 | 6,720.00 | 6,900.00 | 6,900.00 | 1,162,622 |
| 12 Jan 2023 | 6,640.00 | 6,750.00 | 6,640.00 | 6,710.00 | 6,710.00 | 1,088,912 |
| 11 Jan 2023 | 6,670.00 | 6,700.00 | 6,610.00 | 6,630.00 | 6,630.00 | 598,004 |
| 10 Jan 2023 | 6,650.00 | 6,700.00 | 6,590.00 | 6,650.00 | 6,650.00 | 726,599 |
| 09 Jan 2023 | 6,550.00 | 6,680.00 | 6,540.00 | 6,650.00 | 6,650.00 | 711,951 |
| 06 Jan 2023 | 6,410.00 | 6,590.00 | 6,410.00 | 6,580.00 | 6,580.00 | 854,518 |
| 05 Jan 2023 | 6,140.00 | 6,520.00 | 6,140.00 | 6,470.00 | 6,470.00 | 1,620,409 |
| 04 Jan 2023 | 6,000.00 | 6,190.00 | 5,960.00 | 6,190.00 | 6,190.00 | 513,432 |
| 03 Jan 2023 | 5,960.00 | 6,090.00 | 5,870.00 | 6,030.00 | 6,030.00 | 802,520 |
| 02 Jan 2023 | 6,170.00 | 6,170.00 | 5,940.00 | 5,980.00 | 5,980.00 | 533,005 |
| 29 Dec 2022 | 6,360.00 | 6,380.00 | 6,080.00 | 6,080.00 | 6,080.00 | 877,295 |
| 28 Dec 2022 | 6,420.00 | 6,430.00 | 6,340.00 | 6,360.00 | 6,360.00 | 1,208,291 |
| 27 Dec 2022 | 6,620.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,570.00 | 1,067,871 |
| 26 Dec 2022 | 6,540.00 | 6,600.00 | 6,490.00 | 6,580.00 | 6,580.00 | 616,796 |
| 23 Dec 2022 | 6,510.00 | 6,550.00 | 6,460.00 | 6,520.00 | 6,520.00 | 516,574 |
| 22 Dec 2022 | 6,450.00 | 6,540.00 | 6,440.00 | 6,540.00 | 6,540.00 | 556,638 |
| 21 Dec 2022 | 6,540.00 | 6,540.00 | 6,370.00 | 6,440.00 | 6,440.00 | 524,395 |
| 20 Dec 2022 | 6,420.00 | 6,530.00 | 6,420.00 | 6,470.00 | 6,470.00 | 932,997 |
| 19 Dec 2022 | 6,350.00 | 6,470.00 | 6,350.00 | 6,420.00 | 6,420.00 | 338,572 |
| 16 Dec 2022 | 6,410.00 | 6,450.00 | 6,370.00 | 6,410.00 | 6,410.00 | 908,653 |
| 15 Dec 2022 | 6,560.00 | 6,560.00 | 6,450.00 | 6,450.00 | 6,450.00 | 314,152 |
| 14 Dec 2022 | 6,520.00 | 6,570.00 | 6,490.00 | 6,560.00 | 6,560.00 | 487,869 |
| 13 Dec 2022 | 6,520.00 | 6,520.00 | 6,420.00 | 6,470.00 | 6,470.00 | 395,605 |
| 12 Dec 2022 | 6,420.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,440.00 | 300,258 |
| 09 Dec 2022 | 6,380.00 | 6,480.00 | 6,320.00 | 6,460.00 | 6,460.00 | 635,504 |
| 08 Dec 2022 | 6,390.00 | 6,400.00 | 6,300.00 | 6,330.00 | 6,330.00 | 1,893,799 |
| 07 Dec 2022 | 6,360.00 | 6,410.00 | 6,310.00 | 6,340.00 | 6,340.00 | 734,555 |
| 06 Dec 2022 | 6,480.00 | 6,500.00 | 6,380.00 | 6,380.00 | 6,380.00 | 628,016 |
| 05 Dec 2022 | 6,560.00 | 6,590.00 | 6,480.00 | 6,510.00 | 6,510.00 | 467,461 |
| 02 Dec 2022 | 6,760.00 | 6,760.00 | 6,510.00 | 6,510.00 | 6,510.00 | 890,818 |
| 01 Dec 2022 | 6,740.00 | 6,790.00 | 6,710.00 | 6,780.00 | 6,780.00 | 665,009 |
| 30 Nov 2022 | 6,580.00 | 6,700.00 | 6,530.00 | 6,650.00 | 6,650.00 | 1,027,728 |
| 29 Nov 2022 | 6,500.00 | 6,640.00 | 6,430.00 | 6,630.00 | 6,630.00 | 489,840 |
| 28 Nov 2022 | 6,540.00 | 6,550.00 | 6,410.00 | 6,470.00 | 6,470.00 | 709,348 |
| 25 Nov 2022 | 6,640.00 | 6,680.00 | 6,540.00 | 6,590.00 | 6,590.00 | 424,695 |
| 24 Nov 2022 | 6,460.00 | 6,690.00 | 6,450.00 | 6,620.00 | 6,620.00 | 868,826 |
| 23 Nov 2022 | 6,420.00 | 6,450.00 | 6,360.00 | 6,420.00 | 6,420.00 | 703,115 |
| 22 Nov 2022 | 6,450.00 | 6,510.00 | 6,360.00 | 6,410.00 | 6,410.00 | 678,899 |
| 21 Nov 2022 | 6,540.00 | 6,580.00 | 6,430.00 | 6,460.00 | 6,460.00 | 563,172 |
| 18 Nov 2022 | 6,570.00 | 6,640.00 | 6,490.00 | 6,530.00 | 6,530.00 | 720,027 |
| 17 Nov 2022 | 6,820.00 | 6,840.00 | 6,570.00 | 6,570.00 | 6,570.00 | 720,889 |
| 16 Nov 2022 | 6,860.00 | 6,870.00 | 6,650.00 | 6,810.00 | 6,810.00 | 1,116,503 |
| 15 Nov 2022 | 6,850.00 | 6,860.00 | 6,740.00 | 6,810.00 | 6,810.00 | 545,340 |
| 14 Nov 2022 | 6,800.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,800.00 | 720,826 |
| 11 Nov 2022 | 6,770.00 | 6,840.00 | 6,710.00 | 6,810.00 | 6,810.00 | 1,213,465 |
| 10 Nov 2022 | 6,610.00 | 6,710.00 | 6,580.00 | 6,580.00 | 6,580.00 | 880,946 |
| 09 Nov 2022 | 6,550.00 | 6,660.00 | 6,510.00 | 6,640.00 | 6,640.00 | 791,763 |
| 08 Nov 2022 | 6,500.00 | 6,530.00 | 6,430.00 | 6,510.00 | 6,510.00 | 579,009 |
| 07 Nov 2022 | 6,420.00 | 6,500.00 | 6,350.00 | 6,470.00 | 6,470.00 | 564,539 |
| 04 Nov 2022 | 6,240.00 | 6,420.00 | 6,200.00 | 6,420.00 | 6,420.00 | 595,691 |
| 03 Nov 2022 | 6,320.00 | 6,350.00 | 6,180.00 | 6,230.00 | 6,230.00 | 796,840 |
| 02 Nov 2022 | 6,350.00 | 6,420.00 | 6,320.00 | 6,400.00 | 6,400.00 | 546,783 |
| 01 Nov 2022 | 6,350.00 | 6,450.00 | 6,330.00 | 6,450.00 | 6,450.00 | 386,683 |
| 31 Oct 2022 | 6,450.00 | 6,470.00 | 6,310.00 | 6,350.00 | 6,350.00 | 483,016 |
| 28 Oct 2022 | 6,310.00 | 6,430.00 | 6,310.00 | 6,400.00 | 6,400.00 | 518,032 |
| 27 Oct 2022 | 6,180.00 | 6,360.00 | 6,150.00 | 6,360.00 | 6,360.00 | 1,021,082 |
| 26 Oct 2022 | 6,120.00 | 6,160.00 | 6,070.00 | 6,100.00 | 6,100.00 | 376,580 |
| 25 Oct 2022 | 6,210.00 | 6,230.00 | 6,090.00 | 6,120.00 | 6,120.00 | 492,654 |
| 24 Oct 2022 | 6,220.00 | 6,340.00 | 6,140.00 | 6,200.00 | 6,200.00 | 772,293 |
| 21 Oct 2022 | 6,200.00 | 6,210.00 | 6,080.00 | 6,100.00 | 6,100.00 | 792,612 |
| 20 Oct 2022 | 6,270.00 | 6,320.00 | 6,130.00 | 6,230.00 | 6,230.00 | 2,035,665 |
| 19 Oct 2022 | 6,360.00 | 6,390.00 | 6,280.00 | 6,330.00 | 6,330.00 | 576,992 |
| 18 Oct 2022 | 6,250.00 | 6,360.00 | 6,240.00 | 6,320.00 | 6,320.00 | 692,646 |
| 17 Oct 2022 | 6,160.00 | 6,200.00 | 6,060.00 | 6,190.00 | 6,190.00 | 679,273 |
| 14 Oct 2022 | 6,160.00 | 6,280.00 | 6,140.00 | 6,190.00 | 6,190.00 | 808,272 |
| 13 Oct 2022 | 6,260.00 | 6,260.00 | 6,070.00 | 6,130.00 | 6,130.00 | 1,016,779 |
| 12 Oct 2022 | 6,050.00 | 6,260.00 | 6,010.00 | 6,230.00 | 6,230.00 | 768,048 |
| 11 Oct 2022 | 6,200.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 1,047,358 |
| 07 Oct 2022 | 6,070.00 | 6,230.00 | 6,060.00 | 6,200.00 | 6,200.00 | 1,151,498 |
| 06 Oct 2022 | 6,150.00 | 6,170.00 | 6,110.00 | 6,130.00 | 6,130.00 | 623,260 |
| 05 Oct 2022 | 6,140.00 | 6,170.00 | 6,060.00 | 6,110.00 | 6,110.00 | 990,439 |
| 04 Oct 2022 | 6,020.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | 902,948 |
| 30 Sept 2022 | 6,080.00 | 6,130.00 | 5,970.00 | 5,980.00 | 5,980.00 | 1,043,951 |
| 29 Sept 2022 | 6,110.00 | 6,300.00 | 6,070.00 | 6,090.00 | 6,090.00 | 1,188,410 |
| 28 Sept 2022 | 6,010.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | 1,204,073 |
| 27 Sept 2022 | 6,090.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | 975,686 |
| 26 Sept 2022 | 6,200.00 | 6,250.00 | 6,070.00 | 6,090.00 | 6,090.00 | 1,163,808 |
| 23 Sept 2022 | 6,480.00 | 6,480.00 | 6,300.00 | 6,310.00 | 6,310.00 | 782,310 |
| 22 Sept 2022 | 6,520.00 | 6,520.00 | 6,350.00 | 6,450.00 | 6,450.00 | 944,867 |
| 21 Sept 2022 | 6,610.00 | 6,660.00 | 6,540.00 | 6,620.00 | 6,620.00 | 624,453 |
| 20 Sept 2022 | 6,690.00 | 6,740.00 | 6,640.00 | 6,660.00 | 6,660.00 | 796,852 |
| 19 Sept 2022 | 6,610.00 | 6,630.00 | 6,550.00 | 6,620.00 | 6,620.00 | 586,577 |
| 16 Sept 2022 | 6,480.00 | 6,640.00 | 6,430.00 | 6,600.00 | 6,600.00 | 1,172,691 |
| 15 Sept 2022 | 6,580.00 | 6,610.00 | 6,510.00 | 6,530.00 | 6,530.00 | 529,182 |
| 14 Sept 2022 | 6,490.00 | 6,630.00 | 6,480.00 | 6,590.00 | 6,590.00 | 952,812 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
